Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2022-06-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $35.09 | $35.09 | 10,700 | — | — |
| 2024-12-30 | $35.00 | $35.00 | 24,700 | — | — |
| 2024-12-27 | $35.10 | $35.10 | 10,200 | — | — |
| 2024-12-26 | $35.15 | $35.15 | 10,600 | — | — |
| 2024-12-24 | $34.97 | $34.97 | 3,200 | — | — |
| 2024-12-23 | $34.95 | $34.95 | 14,600 | — | — |
| 2024-12-20 | $35.09 | $35.09 | 32,000 | — | — |
| 2024-12-19 | $34.67 | $34.67 | 19,400 | — | — |
| 2024-12-18 | $34.76 | $34.76 | 21,500 | — | — |
| 2024-12-17 | $35.30 | $35.30 | 52,900 | — | — |
| 2024-12-16 | $35.47 | $35.47 | 34,400 | — | — |
| 2024-12-13 | $35.50 | $35.50 | 30,700 | — | — |
| 2024-12-12 | $35.96 | $35.96 | 78,000 | — | — |
| 2024-12-11 | $36.39 | $36.39 | 12,700 | — | — |
| 2024-12-10 | $36.08 | $36.08 | 15,700 | — | — |
| 2024-12-09 | $35.56 | $35.56 | 17,900 | — | — |
| 2024-12-06 | $35.35 | $35.35 | 19,400 | — | — |
| 2024-12-05 | $35.19 | $35.19 | 31,000 | — | — |
| 2024-12-04 | $35.59 | $35.59 | 36,500 | — | — |
| 2024-12-03 | $35.43 | $35.43 | 56,200 | — | — |
| 2024-12-02 | $35.36 | $35.36 | 53,400 | — | — |
| 2024-11-29 | $35.66 | $35.66 | 9,500 | — | — |
| 2024-11-27 | $35.42 | $35.42 | 69,100 | — | — |
| 2024-11-26 | $35.25 | $35.25 | 77,200 | — | — |
| 2024-11-25 | $35.27 | $35.27 | 87,000 | — | — |
| 2024-11-22 | $36.34 | $36.34 | 32,000 | — | — |
| 2024-11-21 | $35.81 | $35.81 | 36,100 | — | — |
| 2024-11-20 | $35.53 | $35.53 | 27,100 | — | — |
| 2024-11-19 | $35.32 | $35.32 | 51,100 | — | — |
| 2024-11-18 | $34.89 | $34.89 | 26,400 | — | — |
| 2024-11-15 | $34.36 | $34.36 | 29,200 | — | — |
| 2024-11-14 | $34.38 | $34.38 | 26,000 | — | — |
| 2024-11-13 | $34.51 | $34.51 | 109,700 | — | — |
| 2024-11-12 | $34.87 | $34.87 | 28,200 | — | — |
| 2024-11-11 | $35.14 | $35.14 | 51,400 | — | — |
| 2024-11-08 | $35.95 | $35.95 | 21,900 | — | — |
| 2024-11-07 | $36.27 | $36.27 | 21,000 | — | — |
| 2024-11-06 | $35.63 | $35.63 | 30,600 | — | — |
| 2024-11-05 | $36.83 | $36.83 | 22,400 | — | — |
| 2024-11-04 | $36.73 | $36.73 | 38,100 | — | — |
| 2024-11-01 | $36.66 | $36.66 | 17,400 | — | — |
| 2024-10-31 | $37.03 | $37.03 | 23,900 | — | — |
| 2024-10-30 | $37.39 | $37.39 | 34,900 | — | — |
| 2024-10-29 | $37.37 | $37.37 | 34,700 | — | — |
| 2024-10-28 | $36.80 | $36.80 | 29,600 | — | — |
| 2024-10-25 | $36.79 | $36.79 | 47,300 | — | — |
| 2024-10-24 | $36.68 | $36.68 | 26,100 | — | — |
| 2024-10-23 | $36.39 | $36.39 | 33,900 | — | — |
| 2024-10-22 | $36.78 | $36.78 | 22,900 | — | — |
| 2024-10-21 | $36.39 | $36.39 | 31,900 | — | — |
| 2024-10-18 | $36.40 | $36.40 | 14,800 | — | — |
| 2024-10-17 | $35.98 | $35.98 | 6,100 | — | — |
| 2024-10-16 | $35.76 | $35.76 | 18,900 | — | — |
| 2024-10-15 | $35.62 | $35.62 | 5,900 | — | — |
| 2024-10-14 | $35.43 | $35.43 | 10,600 | — | — |
| 2024-10-11 | $35.55 | $35.55 | 15,500 | — | — |
| 2024-10-10 | $35.17 | $35.17 | 7,300 | — | — |
| 2024-10-09 | $34.87 | $34.87 | 10,200 | — | — |
| 2024-10-08 | $35.07 | $35.07 | 9,400 | — | — |
| 2024-10-07 | $35.36 | $35.36 | 14,900 | — | — |
| 2024-10-04 | $35.50 | $35.50 | 9,800 | — | — |
| 2024-10-03 | $35.53 | $35.53 | 21,900 | — | — |
| 2024-10-02 | $35.57 | $35.57 | 19,500 | — | — |
| 2024-10-01 | $35.53 | $35.53 | 15,500 | — | — |
| 2024-09-30 | $35.20 | $35.20 | 5,000 | — | — |
| 2024-09-27 | $35.44 | $35.44 | 5,200 | — | — |
| 2024-09-26 | $35.72 | $35.72 | 7,900 | — | — |
| 2024-09-25 | $35.60 | $35.60 | 24,800 | — | — |
| 2024-09-24 | $35.62 | $35.62 | 17,300 | — | — |
| 2024-09-23 | $35.17 | $35.17 | 9,800 | — | — |
| 2024-09-20 | $35.07 | $35.07 | 4,500 | — | — |
| 2024-09-19 | $34.65 | $34.65 | 19,700 | — | — |
| 2024-09-18 | $34.15 | $34.15 | 10,900 | — | — |
| 2024-09-17 | $34.37 | $34.37 | 2,800 | — | — |
| 2024-09-16 | $34.47 | $34.47 | 26,200 | — | — |
| 2024-09-13 | $34.53 | $34.53 | 7,100 | — | — |
| 2024-09-12 | $34.13 | $34.13 | 17,600 | — | — |
| 2024-09-11 | $33.53 | $33.53 | 4,600 | — | — |
| 2024-09-10 | $33.59 | $33.59 | 6,800 | — | — |
| 2024-09-09 | $33.45 | $33.45 | 3,700 | — | — |
| 2024-09-06 | $33.31 | $33.31 | 11,800 | — | — |
| 2024-09-05 | $33.57 | $33.57 | 6,300 | — | — |
| 2024-09-04 | $33.31 | $33.31 | 4,500 | — | — |
| 2024-09-03 | $33.31 | $33.31 | 6,700 | — | — |
| 2024-08-30 | $33.42 | $33.42 | 3,600 | — | — |
| 2024-08-29 | $33.70 | $33.70 | 12,400 | — | — |
| 2024-08-28 | $33.55 | $33.55 | 3,700 | — | — |
| 2024-08-27 | $33.71 | $33.71 | 1,400 | — | — |
| 2024-08-26 | $33.62 | $33.62 | 3,900 | — | — |
| 2024-08-23 | $33.52 | $33.52 | 1,400 | — | — |
| 2024-08-22 | $33.12 | $33.12 | 4,200 | — | — |
| 2024-08-21 | $33.59 | $33.59 | 2,300 | — | — |
| 2024-08-20 | $33.56 | $33.56 | 5,100 | — | — |
| 2024-08-19 | $33.47 | $33.47 | 14,200 | — | — |
| 2024-08-16 | $33.56 | $33.56 | 5,300 | — | — |
| 2024-08-15 | $32.87 | $32.87 | 1,600 | — | — |
| 2024-08-14 | $32.73 | $32.73 | 6,000 | — | — |
| 2024-08-13 | $33.07 | $33.07 | 4,000 | — | — |
| 2024-08-12 | $33.06 | $33.06 | 3,400 | — | — |
| 2024-08-09 | $32.54 | $32.54 | 1,700 | — | — |
| 2024-08-08 | $32.46 | $32.46 | 22,100 | — | — |
| 2024-08-07 | $31.86 | $31.86 | 2,900 | — | — |
| 2024-08-06 | $31.87 | $31.87 | 4,600 | — | — |
| 2024-08-05 | $32.18 | $32.18 | 35,500 | — | — |
| 2024-08-02 | $32.54 | $32.54 | 10,200 | — | — |
| 2024-08-01 | $32.61 | $32.61 | 9,500 | — | — |
| 2024-07-31 | $32.70 | $32.70 | 1,900 | — | — |
| 2024-07-30 | $32.14 | $32.14 | 4,200 | — | — |
| 2024-07-29 | $31.82 | $31.82 | 1,300 | — | — |
| 2024-07-26 | $31.84 | $31.84 | 200 | — | — |
| 2024-07-25 | $31.53 | $31.53 | 9,800 | — | — |
| 2024-07-24 | $32.05 | $32.05 | 8,200 | — | — |
| 2024-07-23 | $32.15 | $32.15 | 1,000 | — | — |
| 2024-07-22 | $32.03 | $32.03 | 2,300 | — | — |
| 2024-07-19 | $32.04 | $32.04 | 1,800 | — | — |
| 2024-07-18 | $32.61 | $32.61 | 2,400 | — | — |
| 2024-07-17 | $32.84 | $32.84 | 22,400 | — | — |
| 2024-07-16 | $32.93 | $32.93 | 2,100 | — | — |
| 2024-07-15 | $32.34 | $32.34 | 2,400 | — | — |
| 2024-07-12 | $32.22 | $32.22 | 4,200 | — | — |
| 2024-07-11 | $32.23 | $32.23 | 2,800 | — | — |
| 2024-07-10 | $31.67 | $31.67 | 1,300 | — | — |
| 2024-07-09 | $31.55 | $31.55 | 8,100 | — | — |
| 2024-07-08 | $31.50 | $31.50 | 900 | — | — |
| 2024-07-05 | $31.91 | $31.91 | 8,900 | — | — |
| 2024-07-03 | $31.45 | $31.45 | 7,600 | — | — |
| 2024-07-02 | $31.10 | $31.10 | 2,800 | — | — |
| 2024-07-01 | $31.11 | $31.11 | 5,100 | — | — |
| 2024-06-28 | $31.04 | $31.04 | 4,900 | — | — |
| 2024-06-27 | $31.05 | $31.05 | 9,600 | — | — |
| 2024-06-26 | $30.70 | $30.70 | 9,600 | — | — |
| 2024-06-25 | $30.97 | $30.97 | 5,000 | — | — |
| 2024-06-24 | $31.13 | $31.13 | 7,300 | — | — |
| 2024-06-21 | $31.00 | $31.00 | 9,600 | — | — |
| 2024-06-20 | $31.49 | $31.49 | 6,700 | — | — |
| 2024-06-18 | $31.11 | $31.11 | 20,800 | — | — |
| 2024-06-17 | $30.95 | $30.95 | 16,600 | — | — |
| 2024-06-14 | $31.16 | $31.16 | 2,900 | — | — |
| 2024-06-13 | $30.73 | $30.73 | 8,600 | — | — |
| 2024-06-12 | $30.96 | $30.96 | 4,100 | — | — |
| 2024-06-11 | $30.89 | $30.89 | 3,600 | — | — |
| 2024-06-10 | $30.83 | $30.83 | 8,900 | — | — |
| 2024-06-07 | $30.56 | $30.56 | 6,900 | — | — |
| 2024-06-06 | $31.65 | $31.65 | 2,300 | — | — |
| 2024-06-05 | $31.41 | $31.41 | 3,600 | — | — |
| 2024-06-04 | $31.05 | $31.05 | 7,200 | — | — |
| 2024-06-03 | $31.31 | $31.31 | 2,400 | — | — |
| 2024-05-31 | $31.06 | $31.06 | 1,300 | — | — |
| 2024-05-30 | $31.23 | $31.23 | 100 | — | — |
| 2024-05-29 | $31.18 | $31.18 | 2,400 | — | — |
| 2024-05-28 | $31.47 | $31.47 | 5,900 | — | — |
| 2024-05-24 | $31.14 | $31.14 | 700 | — | — |
| 2024-05-23 | $31.11 | $31.11 | 1,600 | — | — |
| 2024-05-22 | $31.75 | $31.75 | 500 | — | — |
| 2024-05-21 | $32.34 | $32.34 | 1,100 | — | — |
| 2024-05-20 | $32.39 | $32.39 | 3,200 | — | — |
| 2024-05-17 | $32.24 | $32.24 | 600 | — | — |
| 2024-05-16 | $31.76 | $31.76 | 300 | — | — |
| 2024-05-15 | $31.87 | $31.87 | 1,700 | — | — |
| 2024-05-14 | $31.47 | $31.47 | 2,800 | — | — |
| 2024-05-13 | $31.21 | $31.21 | 4,400 | — | — |
| 2024-05-10 | $31.56 | $31.56 | 300 | — | — |
| 2024-05-09 | $31.30 | $31.30 | 400 | — | — |
| 2024-05-08 | $30.83 | $30.83 | 200 | — | — |
| 2024-05-07 | $30.91 | $30.91 | 600 | — | — |
| 2024-05-06 | $31.04 | $31.04 | 3,500 | — | — |
| 2024-05-03 | $30.71 | $30.71 | 1,300 | — | — |
| 2024-05-02 | $30.76 | $30.76 | 2,600 | — | — |
| 2024-05-01 | $30.87 | $30.87 | 200 | — | — |
| 2024-04-30 | $30.60 | $30.60 | 700 | — | — |
| 2024-04-29 | $31.18 | $31.18 | 1,300 | — | — |
| 2024-04-26 | $31.25 | $31.25 | 7,400 | — | — |
| 2024-04-25 | $31.15 | $31.15 | 200 | — | — |
| 2024-04-24 | $30.97 | $30.97 | 900 | — | — |
| 2024-04-23 | $31.03 | $31.03 | 400 | — | — |
| 2024-04-22 | $31.11 | $31.11 | 21,300 | — | — |
| 2024-04-19 | $31.88 | $31.88 | 2,500 | — | — |
| 2024-04-18 | $31.79 | $31.79 | 3,500 | — | — |
| 2024-04-17 | $31.69 | $31.69 | 2,200 | — | — |
| 2024-04-16 | $31.92 | $31.92 | 8,000 | — | — |
| 2024-04-15 | $31.87 | $31.87 | 3,200 | — | — |
| 2024-04-12 | $31.30 | $31.30 | 1,900 | — | — |
| 2024-04-11 | $31.69 | $31.69 | 500 | — | — |
| 2024-04-10 | $31.12 | $31.12 | 1,200 | — | — |
| 2024-04-09 | $31.39 | $31.39 | 58,300 | — | — |
| 2024-04-08 | $31.22 | $31.22 | 1,900 | — | — |
| 2024-04-05 | $31.03 | $31.03 | 1,600 | — | — |
| 2024-04-04 | $30.51 | $30.51 | 2,400 | — | — |
| 2024-04-03 | $30.68 | $30.68 | 46,800 | — | — |
| 2024-04-02 | $30.42 | $30.42 | 400 | — | — |
| 2024-04-01 | $29.96 | $29.96 | 5,300 | — | — |
| 2024-03-28 | $29.67 | $29.67 | 800 | — | — |
| 2024-03-27 | $29.29 | $29.29 | 400 | — | — |
| 2024-03-26 | $29.09 | $29.09 | 800 | — | — |
| 2024-03-25 | $29.00 | $29.00 | 2,300 | — | — |
| 2024-03-22 | $28.90 | $28.90 | 54,900 | — | — |
| 2024-03-21 | $29.12 | $29.12 | 900 | — | — |
| 2024-03-20 | $29.15 | $29.15 | 1,000 | — | — |
| 2024-03-19 | $28.81 | $28.81 | 500 | — | — |
| 2024-03-18 | $28.83 | $28.83 | 7,900 | — | — |
| 2024-03-15 | $28.81 | $28.81 | 4,800 | — | — |
| 2024-03-14 | $28.89 | $28.89 | 600 | — | — |
| 2024-03-13 | $29.01 | $29.01 | 4,800 | — | — |
| 2024-03-12 | $28.81 | $28.81 | 700 | — | — |
| 2024-03-11 | $29.14 | $29.14 | 1,000 | — | — |
| 2024-03-08 | $29.09 | $29.09 | 1,200 | — | — |
| 2024-03-07 | $28.83 | $28.83 | 7,000 | — | — |
| 2024-03-06 | $28.66 | $28.66 | 900 | — | — |
| 2024-03-05 | $28.43 | $28.43 | 1,200 | — | — |
| 2024-03-04 | $28.28 | $28.28 | 3,300 | — | — |
| 2024-03-01 | $27.83 | $27.83 | 100 | — | — |
| 2024-02-29 | $27.30 | $27.30 | 100 | — | — |
| 2024-02-28 | $27.19 | $27.19 | 300 | — | — |
| 2024-02-27 | $27.12 | $27.12 | 500 | — | — |
| 2024-02-26 | $27.15 | $27.14 | 1,200 | — | — |
| 2024-02-23 | $27.20 | $27.20 | 700 | — | — |
| 2024-02-22 | $27.03 | $27.03 | 9,200 | — | — |
| 2024-02-21 | $27.05 | $27.05 | 2,100 | — | — |
| 2024-02-20 | $27.07 | $27.07 | 800 | — | — |
| 2024-02-16 | $26.89 | $26.89 | 3,200 | — | — |
| 2024-02-15 | $26.77 | $26.77 | 100 | — | — |
| 2024-02-14 | $26.59 | $26.59 | 100 | — | — |
| 2024-02-13 | $26.62 | $26.62 | 200 | — | — |
| 2024-02-12 | $26.99 | $26.99 | 1,200 | — | — |
| 2024-02-09 | $27.05 | $27.05 | 900 | — | — |
| 2024-02-08 | $27.16 | $27.16 | 100 | — | — |
| 2024-02-07 | $27.18 | $27.18 | 2,500 | — | — |
| 2024-02-06 | $27.19 | $27.19 | 500 | — | — |
| 2024-02-05 | $27.06 | $27.06 | 300 | — | — |
| 2024-02-02 | $27.21 | $27.21 | 300 | — | — |
| 2024-02-01 | $27.46 | $27.46 | 700 | — | — |
| 2024-01-31 | $27.17 | $27.17 | 800 | — | — |
| 2024-01-30 | $27.20 | $27.20 | 5,400 | — | — |
| 2024-01-29 | $27.15 | $27.15 | 1,200 | — | — |
| 2024-01-26 | $26.97 | $26.97 | 400 | — | — |
| 2024-01-25 | $26.97 | $26.97 | 100 | — | — |
| 2024-01-24 | $26.92 | $26.92 | 2,500 | — | — |
| 2024-01-23 | $27.10 | $27.10 | 600 | — | — |
| 2024-01-22 | $27.00 | $27.00 | 500 | — | — |
| 2024-01-19 | $27.09 | $27.09 | 100 | — | — |
| 2024-01-18 | $27.01 | $27.01 | 600 | — | — |
| 2024-01-17 | $26.80 | $26.80 | 100 | — | — |
| 2024-01-16 | $27.10 | $27.10 | 500 | — | — |
| 2024-01-12 | $27.34 | $27.34 | 200 | — | — |
| 2024-01-11 | $27.09 | $27.09 | 100 | — | — |
| 2024-01-10 | $27.02 | $27.02 | 100 | — | — |
| 2024-01-09 | $27.11 | $27.11 | 1,500 | — | — |
| 2024-01-08 | $27.08 | $27.08 | 1,300 | — | — |
| 2024-01-05 | $27.31 | $27.31 | 2,400 | — | — |
| 2024-01-04 | $27.30 | $27.30 | 3,400 | — | — |
| 2024-01-03 | $27.28 | $27.28 | 2,900 | — | — |
| 2024-01-02 | $27.50 | $27.50 | 100 | — | — |